Banner Corporation (BANR)
NASDAQ: BANR · Real-Time Price · USD
61.80
+0.50 (0.82%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Banner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 62.96 | 63.83 | 61.34 | 61.75 | 61.75 | 0.73% | 159,121 |
| Apr 22, 2025 | 60.20 | 61.50 | 59.14 | 61.30 | 61.30 | 2.65% | 220,612 |
| Apr 21, 2025 | 60.48 | 61.22 | 58.88 | 59.72 | 59.72 | -1.27% | 221,607 |
| Apr 17, 2025 | 57.79 | 62.68 | 57.79 | 60.49 | 60.49 | 1.36% | 351,857 |
| Apr 16, 2025 | 59.77 | 60.54 | 59.30 | 59.68 | 59.68 | -0.30% | 391,019 |
| Apr 15, 2025 | 58.00 | 60.23 | 57.37 | 59.86 | 59.86 | 2.99% | 234,222 |
| Apr 14, 2025 | 57.64 | 59.24 | 56.49 | 58.12 | 58.12 | 2.85% | 247,875 |
| Apr 11, 2025 | 55.96 | 57.02 | 54.82 | 56.51 | 56.51 | -0.49% | 207,704 |
| Apr 10, 2025 | 58.74 | 59.00 | 55.13 | 56.79 | 56.79 | -5.52% | 250,306 |
| Apr 9, 2025 | 56.03 | 60.99 | 54.64 | 60.11 | 60.11 | 5.09% | 346,984 |
| Apr 8, 2025 | 58.45 | 59.95 | 56.29 | 57.20 | 57.20 | 0.03% | 261,605 |
| Apr 7, 2025 | 54.73 | 59.39 | 54.01 | 57.18 | 57.18 | 1.17% | 367,868 |
| Apr 4, 2025 | 56.00 | 57.22 | 54.88 | 56.52 | 56.52 | -3.42% | 300,811 |
| Apr 3, 2025 | 60.76 | 62.95 | 58.08 | 58.52 | 58.52 | -8.41% | 322,451 |
| Apr 2, 2025 | 62.61 | 64.03 | 62.61 | 63.89 | 63.89 | 0.61% | 181,245 |
| Apr 1, 2025 | 63.59 | 64.74 | 62.50 | 63.50 | 63.50 | -0.42% | 178,657 |
| Mar 31, 2025 | 63.09 | 64.25 | 62.97 | 63.77 | 63.77 | -0.06% | 187,160 |
| Mar 28, 2025 | 64.51 | 64.59 | 62.87 | 63.81 | 63.81 | -0.98% | 164,404 |
| Mar 27, 2025 | 64.68 | 65.10 | 63.70 | 64.44 | 64.44 | -0.32% | 146,708 |
| Mar 26, 2025 | 65.50 | 66.52 | 64.32 | 64.65 | 64.65 | -1.30% | 151,638 |
| Mar 25, 2025 | 66.35 | 66.55 | 65.50 | 65.50 | 65.50 | -0.79% | 193,866 |
| Mar 24, 2025 | 64.71 | 66.45 | 64.60 | 66.02 | 66.02 | 3.53% | 206,338 |
| Mar 21, 2025 | 64.15 | 64.51 | 63.23 | 63.77 | 63.77 | -0.76% | 777,532 |
| Mar 20, 2025 | 64.41 | 65.61 | 64.23 | 64.26 | 64.26 | -1.08% | 214,836 |
| Mar 19, 2025 | 65.01 | 65.87 | 64.22 | 64.96 | 64.96 | 0.09% | 280,326 |
| Mar 18, 2025 | 64.35 | 68.29 | 63.86 | 64.90 | 64.90 | 0.28% | 245,925 |
| Mar 17, 2025 | 63.91 | 65.11 | 63.36 | 64.72 | 64.72 | 1.11% | 237,566 |
| Mar 14, 2025 | 63.09 | 64.08 | 62.54 | 64.01 | 64.01 | 2.93% | 189,358 |
| Mar 13, 2025 | 63.14 | 63.39 | 62.14 | 62.19 | 62.19 | -1.00% | 191,234 |
| Mar 12, 2025 | 63.17 | 64.50 | 61.96 | 62.82 | 62.82 | 1.01% | 249,997 |
| Mar 11, 2025 | 63.30 | 63.61 | 62.04 | 62.19 | 62.19 | -1.21% | 357,351 |
| Mar 10, 2025 | 63.20 | 64.95 | 62.53 | 62.95 | 62.95 | -1.52% | 306,932 |
| Mar 7, 2025 | 63.83 | 64.84 | 62.43 | 63.92 | 63.92 | -0.12% | 242,982 |
| Mar 6, 2025 | 64.24 | 64.44 | 63.25 | 64.00 | 64.00 | -1.28% | 257,774 |
| Mar 5, 2025 | 65.85 | 66.63 | 64.40 | 64.83 | 64.83 | -1.43% | 278,348 |
| Mar 4, 2025 | 67.73 | 67.73 | 65.38 | 65.77 | 65.77 | -3.85% | 199,262 |
| Mar 3, 2025 | 69.21 | 69.52 | 67.64 | 68.40 | 68.40 | -0.84% | 231,597 |
| Feb 28, 2025 | 68.55 | 69.46 | 68.52 | 68.98 | 68.98 | 1.04% | 214,888 |
| Feb 27, 2025 | 67.76 | 68.88 | 67.76 | 68.27 | 68.27 | 0.52% | 139,676 |
| Feb 26, 2025 | 68.06 | 68.59 | 66.90 | 67.92 | 67.92 | -0.44% | 227,326 |
| Feb 25, 2025 | 67.10 | 68.38 | 67.02 | 68.22 | 68.22 | 2.37% | 320,451 |
| Feb 24, 2025 | 67.82 | 67.95 | 66.54 | 66.64 | 66.64 | -0.95% | 216,436 |
| Feb 21, 2025 | 68.88 | 69.32 | 67.09 | 67.28 | 67.28 | -1.48% | 260,248 |
| Feb 20, 2025 | 69.21 | 69.35 | 67.68 | 68.29 | 68.29 | -1.74% | 182,314 |
| Feb 19, 2025 | 68.27 | 70.06 | 68.05 | 69.50 | 69.50 | 0.89% | 222,137 |
| Feb 18, 2025 | 68.50 | 69.23 | 68.30 | 68.89 | 68.89 | 0.33% | 159,482 |
| Feb 14, 2025 | 68.98 | 70.03 | 68.23 | 68.66 | 68.66 | 0.19% | 157,535 |
| Feb 13, 2025 | 68.41 | 68.75 | 67.86 | 68.53 | 68.53 | 0.87% | 165,154 |
| Feb 12, 2025 | 69.15 | 69.17 | 67.81 | 67.94 | 67.94 | -3.22% | 195,787 |
| Feb 11, 2025 | 68.50 | 70.28 | 68.46 | 70.20 | 70.20 | 1.74% | 171,681 |